Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,774.45 +13.34 (+0.17%) BTC-USD
22,963.31 -21.45 (-0.09%) CMC Crypto 200
520.33 -6.86 (-1.30%)
CSG Systems International, Inc. (CSN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CET. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 40 |
| 26 Jan 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 25 Jan 2023 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - |
| 24 Jan 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 23 Jan 2023 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - |
| 20 Jan 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 19 Jan 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 18 Jan 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 17 Jan 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 16 Jan 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 13 Jan 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 12 Jan 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 11 Jan 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 10 Jan 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 09 Jan 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 06 Jan 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 05 Jan 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 04 Jan 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 03 Jan 2023 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | - |
| 02 Jan 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 30 Dec 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 29 Dec 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 28 Dec 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 27 Dec 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 23 Dec 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 22 Dec 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 21 Dec 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 20 Dec 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 19 Dec 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 16 Dec 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 15 Dec 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 15 Dec 2022 | 0.265 Dividend | |||||
| 14 Dec 2022 | 53.00 | 53.50 | 53.00 | 53.50 | 53.24 | - |
| 13 Dec 2022 | 54.00 | 55.50 | 54.00 | 55.50 | 55.23 | - |
| 12 Dec 2022 | 52.50 | 52.50 | 52.00 | 52.00 | 51.74 | 40 |
| 09 Dec 2022 | 53.00 | 53.50 | 53.00 | 53.50 | 53.24 | - |
| 08 Dec 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | - |
| 07 Dec 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | - |
| 06 Dec 2022 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | - |
| 05 Dec 2022 | 56.50 | 57.00 | 56.00 | 56.00 | 55.72 | - |
| 02 Dec 2022 | 57.50 | 58.50 | 57.50 | 58.50 | 58.21 | - |
| 01 Dec 2022 | 57.50 | 58.50 | 57.50 | 58.50 | 58.21 | - |
| 30 Nov 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | - |
| 29 Nov 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.22 | - |
| 28 Nov 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | - |
| 25 Nov 2022 | 57.50 | 58.50 | 57.50 | 58.50 | 58.21 | - |
| 24 Nov 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.22 | - |
| 23 Nov 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 57.71 | - |
| 22 Nov 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | - |
| 21 Nov 2022 | 56.50 | 58.00 | 56.50 | 58.00 | 57.71 | - |
| 18 Nov 2022 | 56.00 | 57.50 | 56.00 | 57.50 | 57.22 | - |
| 17 Nov 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | - |
| 16 Nov 2022 | 56.50 | 57.00 | 56.50 | 57.00 | 56.72 | - |
| 15 Nov 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | - |
| 14 Nov 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 55.72 | - |
| 11 Nov 2022 | 57.00 | 57.50 | 57.00 | 57.50 | 57.22 | - |
| 10 Nov 2022 | 55.50 | 57.50 | 55.50 | 57.50 | 57.22 | - |
| 09 Nov 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 55.72 | - |
| 08 Nov 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.22 | - |
| 07 Nov 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | - |
| 04 Nov 2022 | 58.00 | 58.50 | 58.00 | 58.50 | 58.21 | - |
| 03 Nov 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 60.70 | - |
| 02 Nov 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.19 | - |
| 01 Nov 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 63.68 | - |
| 31 Oct 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.19 | - |
| 28 Oct 2022 | 62.00 | 64.00 | 62.00 | 64.00 | 63.68 | - |
| 27 Oct 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 60.70 | - |
| 26 Oct 2022 | 61.50 | 62.50 | 61.50 | 62.50 | 62.19 | - |
| 25 Oct 2022 | 60.50 | 61.50 | 60.50 | 61.50 | 61.20 | - |
| 24 Oct 2022 | 60.50 | 60.50 | 60.50 | 60.50 | 60.20 | - |
| 21 Oct 2022 | 59.00 | 60.00 | 59.00 | 60.00 | 59.70 | - |
| 20 Oct 2022 | 59.00 | 59.50 | 59.00 | 59.50 | 59.21 | - |
| 19 Oct 2022 | 59.50 | 60.00 | 59.50 | 60.00 | 59.70 | - |
| 18 Oct 2022 | 59.00 | 60.00 | 59.00 | 60.00 | 59.70 | - |
| 17 Oct 2022 | 58.00 | 59.50 | 58.00 | 59.50 | 59.21 | - |
| 14 Oct 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 57.71 | - |
| 13 Oct 2022 | 56.50 | 58.00 | 56.50 | 58.00 | 57.71 | - |
| 12 Oct 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | - |
| 11 Oct 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | - |
| 10 Oct 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 55.23 | - |
| 07 Oct 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 55.23 | - |
| 06 Oct 2022 | 55.50 | 56.50 | 55.50 | 56.50 | 56.22 | - |
| 05 Oct 2022 | 54.50 | 56.50 | 54.50 | 56.50 | 56.22 | - |
| 04 Oct 2022 | 54.00 | 55.00 | 54.00 | 55.00 | 54.73 | - |
| 03 Oct 2022 | 52.50 | 54.50 | 52.50 | 54.50 | 54.23 | - |
| 30 Sept 2022 | 53.50 | 54.50 | 53.50 | 54.50 | 54.23 | - |
| 29 Sept 2022 | 54.50 | 54.50 | 54.00 | 54.00 | 53.73 | - |
| 28 Sept 2022 | 54.00 | 55.00 | 54.00 | 55.00 | 54.73 | - |
| 27 Sept 2022 | 53.00 | 55.00 | 53.00 | 55.00 | 54.73 | - |
| 26 Sept 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | - |
| 23 Sept 2022 | 53.50 | 55.00 | 53.50 | 55.00 | 54.73 | - |
| 22 Sept 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | - |
| 21 Sept 2022 | 53.00 | 54.50 | 53.00 | 54.50 | 54.23 | - |
| 20 Sept 2022 | 53.00 | 53.50 | 53.00 | 53.50 | 53.24 | - |
| 19 Sept 2022 | 53.50 | 54.00 | 53.50 | 54.00 | 53.73 | - |
| 16 Sept 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | - |
| 15 Sept 2022 | 54.00 | 54.50 | 54.00 | 54.50 | 54.23 | - |
| 15 Sept 2022 | 0.265 Dividend | |||||
| 14 Sept 2022 | 54.50 | 55.00 | 54.50 | 56.00 | 55.46 | - |
| 13 Sept 2022 | 55.50 | 56.00 | 55.50 | 55.50 | 54.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
